Italia Markets closed

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
62,97-0,22 (-0,35%)
Al 1:24PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 ott 202063,3363,4062,7162,9762,973.345.499
30 set 202062,3563,4362,1163,1963,1910.063.800
29 set 202062,9663,0361,9562,1062,108.657.900
28 set 202062,9463,4162,5262,8562,857.474.700
25 set 202062,1062,5161,7762,2562,257.142.800
24 set 202062,7062,8461,6562,2562,259.004.600
23 set 202063,5164,0863,0063,0963,098.520.200
22 set 202064,0864,5863,2963,4063,407.228.200
21 set 202064,8164,9763,4664,2164,218.575.200
18 set 202064,9565,1764,0565,0565,0514.256.900
17 set 202064,8265,5464,4065,0465,048.498.300
16 set 202066,3266,5565,6165,6565,657.563.600
15 set 202067,0467,1365,9266,2066,208.327.700
14 set 202064,4467,9264,3166,3466,3418.854.200
14 set 20200.68 Dividendo
11 set 202064,3765,9164,2265,5864,9010.213.000
10 set 202064,6965,0463,5563,7763,118.420.600
09 set 202064,2865,0863,6164,5163,849.309.700
08 set 202065,1265,3763,9564,1463,4710.729.400
04 set 202065,7266,9465,5866,0165,338.762.200
03 set 202066,8167,4365,4865,9165,2310.457.400
02 set 202065,3266,9665,3266,7966,108.334.700
01 set 202066,3366,4764,9165,8365,158.355.500
31 ago 202065,4666,8965,4266,7566,069.083.900
28 ago 202065,2265,7564,9865,2664,586.821.000
27 ago 202065,5965,8565,3265,5564,877.919.600
26 ago 202065,8865,8865,1665,6064,927.522.600
25 ago 202065,9166,2465,7166,0565,377.456.600
24 ago 202066,3666,9665,5566,0865,398.566.200
21 ago 202065,7866,8765,4166,5065,819.898.000
20 ago 202065,8466,1665,5566,0565,378.339.300
19 ago 202066,1967,4765,5065,7065,0219.680.300
18 ago 202069,2369,7568,9869,0668,346.327.500
17 ago 202068,3269,3568,3169,1568,436.848.800
14 ago 202068,0968,8268,0068,5067,799.169.200
13 ago 202068,9769,1967,9968,1867,477.468.100
12 ago 202068,6969,1168,3868,8468,139.121.200
11 ago 202068,4569,1867,9268,1067,3910.236.900
10 ago 202069,1569,2567,9668,5167,8010.278.000
07 ago 202069,3669,7368,8169,3568,638.066.400
06 ago 202069,0269,6368,6268,8168,108.318.000
05 ago 202070,6470,8168,9869,0068,2812.281.900
04 ago 202072,0272,3170,4770,8870,159.799.700
03 ago 202069,7272,1569,6171,7370,999.671.800
31 lug 202069,7370,8368,5269,5368,8120.558.800
30 lug 202072,5572,6071,7172,3371,589.274.100
29 lug 202073,8573,8572,5373,0172,258.345.200
28 lug 202074,6775,0473,6173,7372,975.484.400
27 lug 202073,8974,5973,3274,5473,777.678.500
24 lug 202075,4775,6573,1273,6472,888.149.000
23 lug 202076,4376,8075,3775,5674,785.854.400
22 lug 202076,8777,2575,9676,2575,464.734.800
21 lug 202077,3577,9976,6076,7875,985.649.600
20 lug 202077,7578,9477,2878,0877,276.974.400
17 lug 202076,5377,6576,2177,5176,716.940.100
16 lug 202076,6076,7575,6376,6475,854.862.200
15 lug 202076,9977,2976,2476,6575,866.018.800
14 lug 202076,2177,3575,4477,1976,396.904.200
13 lug 202076,5278,3475,9576,6875,889.626.600
10 lug 202076,1076,8575,5276,3275,539.553.800
09 lug 202075,1175,8473,9574,7173,945.199.800
08 lug 202076,7077,0074,9375,6174,836.293.500
07 lug 202076,4976,9676,3176,4275,635.055.700
06 lug 202077,5177,6676,0776,7675,967.056.600
02 lug 202076,3177,0975,6576,3575,566.381.000
01 lug 202077,1077,2375,9076,0675,277.786.900
30 giu 202074,3477,1673,9176,9476,149.402.600
29 giu 202076,5376,5674,1474,5673,798.775.300
26 giu 202075,1075,3773,7374,5773,8010.389.200
25 giu 202075,8075,8874,3375,4974,717.172.900
24 giu 202074,9076,0574,7375,9375,147.982.000
23 giu 202075,6776,0774,8175,0574,277.117.100
22 giu 202076,4876,7575,0475,6774,898.943.000
19 giu 202074,5278,0074,1077,4776,6719.322.700
18 giu 202073,3974,1873,0174,0473,275.516.100
17 giu 202074,5374,8173,6573,7673,007.528.400
16 giu 202074,5975,6673,7074,6273,859.619.700
15 giu 202073,2674,4772,4173,9773,206.411.800
12 giu 202073,3373,7271,9173,2072,448.357.900
11 giu 202075,9476,2172,7572,8472,0812.098.200
11 giu 20200.68 Dividendo
10 giu 202077,8078,3976,8877,0775,607.790.800
09 giu 202077,0078,1376,6977,5976,117.804.300
08 giu 202079,3079,3176,7376,9775,5017.973.400
05 giu 202076,7577,5376,2076,7575,2811.047.100
04 giu 202074,1278,1873,9477,5476,0614.740.900
03 giu 202074,3874,5573,3674,4072,9812.654.500
02 giu 202074,3774,6472,9673,2671,8616.897.900
01 giu 202075,4776,9074,3875,1673,7214.665.300
29 mag 202075,7778,1274,6177,8376,3424.381.900
28 mag 202074,9976,1774,9175,3273,8810.511.700
27 mag 202072,3874,9872,3874,9073,4711.752.300
26 mag 202073,9874,3072,4173,1871,7812.308.100
22 mag 202073,0973,4972,7173,3471,946.268.500
21 mag 202073,4773,9372,8973,5072,107.193.500
20 mag 202072,8174,0972,7173,8972,4813.429.500
19 mag 202073,6774,8572,3072,3470,9614.152.000
18 mag 202076,4676,5073,8674,7673,3316.609.100
15 mag 202076,4776,8575,4576,2674,8012.350.800
14 mag 202076,5577,8175,8377,2375,7510.711.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità